DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:50AM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531C00122000 | 2024-04-26 9:48AM EDT | 122.00 | 13.10 | 6.90 | 8.50 | 0.00 | - | 1 | 1 | 29.59% |
| DXCM240531C00124000 | 2024-04-30 11:50AM EDT | 124.00 | 7.75 | 6.70 | 7.10 | 0.00 | - | 1 | 1 | 29.57% |
| DXCM240531C00128000 | 2024-04-29 9:47AM EDT | 128.00 | 5.30 | 3.60 | 4.70 | 0.00 | - | 5 | 7 | 29.32% |
| DXCM240531C00130000 | 2024-05-01 12:19PM EDT | 130.00 | 3.59 | 3.50 | 3.80 | 0.00 | - | 10 | 25 | 29.74% |
| DXCM240531C00131000 | 2024-04-29 10:14AM EDT | 131.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 7 | 14 | 31.30% |
| DXCM240531C00133000 | 2024-04-30 3:45PM EDT | 133.00 | 2.70 | 2.50 | 2.65 | -0.40 | -12.90% | 1 | 2 | 29.88% |
| DXCM240531C00136000 | 2024-05-01 3:23PM EDT | 136.00 | 1.90 | 0.45 | 1.80 | 0.00 | - | 5 | 6 | 30.13% |
| DXCM240531C00137000 | 2024-04-29 3:24PM EDT | 137.00 | 1.21 | 1.45 | 1.60 | 0.00 | - | 29 | 28 | 30.45% |
| DXCM240531C00138000 | 2024-05-01 2:49PM EDT | 138.00 | 1.63 | 0.70 | 1.45 | 0.00 | - | 1 | 51 | 31.01% |
| DXCM240531C00139000 | 2024-05-01 12:20PM EDT | 139.00 | 1.12 | 1.05 | 1.20 | 0.00 | - | 1 | 7 | 30.47% |
| DXCM240531C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 1.00 | 0.90 | 1.40 | +0.23 | +29.87% | 5 | 11 | 34.14% |
| DXCM240531C00141000 | 2024-04-30 10:49AM EDT | 141.00 | 1.00 | 0.10 | 0.90 | 0.00 | - | 2 | 5 | 30.64% |
| DXCM240531C00143000 | 2024-04-26 2:00PM EDT | 143.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 2 | 1 | 31.25% |
| DXCM240531C00144000 | 2024-04-26 2:00PM EDT | 144.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 3 | 187 | 31.30% |
| DXCM240531C00150000 | 2024-04-26 2:07PM EDT | 150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 32.28% |
| DXCM240531C00160000 | 2024-04-16 10:04AM EDT | 160.00 | 1.33 | 0.00 | 1.25 | 0.00 | - | - | 1 | 51.49% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240531P00105000 | 2024-04-19 12:25PM EDT | 105.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 60.84% |
| DXCM240531P00110000 | 2024-04-26 1:40PM EDT | 110.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 37.06% |
| DXCM240531P00115000 | 2024-05-02 11:12AM EDT | 115.00 | 1.12 | 0.65 | 0.75 | 0.00 | - | 12 | 21 | 35.21% |
| DXCM240531P00120000 | 2024-05-01 10:17AM EDT | 120.00 | 2.53 | 1.45 | 1.65 | 0.00 | - | 1 | 63 | 34.74% |
| DXCM240531P00123000 | 2024-04-30 3:18PM EDT | 123.00 | 2.60 | 2.25 | 2.45 | 0.00 | - | 2 | 4 | 34.18% |
| DXCM240531P00125000 | 2024-05-02 9:30AM EDT | 125.00 | 3.41 | 2.95 | 3.20 | 0.00 | - | 10 | 12 | 34.38% |
| DXCM240531P00126000 | 2024-05-02 2:21PM EDT | 126.00 | 4.23 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 34.30% |
| DXCM240531P00128000 | 2024-04-30 3:18PM EDT | 128.00 | 4.60 | 3.90 | 4.50 | 0.00 | - | 2 | 4 | 34.19% |
| DXCM240531P00130000 | 2024-05-01 2:58PM EDT | 130.00 | 5.42 | 5.30 | 5.60 | 0.00 | - | 4 | 14 | 34.58% |
| DXCM240531P00131000 | 2024-04-25 2:46PM EDT | 131.00 | 4.15 | 5.60 | 6.10 | 0.00 | - | 1 | 12 | 34.09% |
| DXCM240531P00133000 | 2024-04-29 9:43AM EDT | 133.00 | 7.80 | 7.20 | 7.50 | 0.00 | - | 3 | 39 | 35.30% |
| DXCM240531P00134000 | 2024-04-23 11:31AM EDT | 134.00 | 7.05 | 7.90 | 8.20 | 0.00 | - | 1 | 2 | 35.62% |
| DXCM240531P00135000 | 2024-04-26 10:03AM EDT | 135.00 | 7.80 | 8.40 | 9.00 | 0.00 | - | 1 | 1 | 36.50% |
© 2024 Yahoo. Todos los derechos reservados.